フレンドリー(8209)の株価時系列情報
フレンドリー(8209)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 380 | 380 | 356 | 357 | 51,900 |
| 2025/06/12 | 376 | 379 | 372 | 378 | 22,500 |
| 2025/06/11 | 370 | 387 | 366 | 376 | 43,400 |
| 2025/06/10 | 365 | 370 | 358 | 366 | 31,100 |
| 2025/06/09 | 362 | 365 | 355 | 359 | 21,700 |
| 2025/06/06 | 358 | 363 | 356 | 362 | 6,400 |
| 2025/06/05 | 364 | 381 | 355 | 359 | 99,500 |
| 2025/06/04 | 374 | 376 | 365 | 367 | 17,200 |
| 2025/06/03 | 367 | 373 | 360 | 368 | 21,600 |
| 2025/06/02 | 375 | 383 | 362 | 362 | 22,300 |
| 2025/05/30 | 378 | 395 | 367 | 369 | 79,200 |
| 2025/05/29 | 380 | 390 | 368 | 374 | 62,400 |
| 2025/05/28 | 376 | 396 | 372 | 379 | 144,900 |
| 2025/05/27 | 355 | 434 | 355 | 368 | 799,200 |
| 2025/05/26 | 369 | 375 | 352 | 355 | 80,200 |
| 2025/05/23 | 353 | 400 | 342 | 353 | 434,000 |
| 2025/05/22 | 337 | 414 | 328 | 345 | 631,700 |
| 2025/05/21 | 337 | 341 | 335 | 335 | 9,700 |
| 2025/05/20 | 344 | 344 | 329 | 336 | 25,200 |
| 2025/05/19 | 330 | 342 | 329 | 340 | 50,800 |
| 2025/05/16 | 332 | 338 | 324 | 327 | 29,100 |
| 2025/05/15 | 325 | 370 | 322 | 329 | 553,000 |
| 2025/05/14 | 323 | 334 | 321 | 321 | 65,000 |
| 2025/05/13 | 357 | 366 | 322 | 323 | 209,400 |
| 2025/05/12 | 341 | 394 | 337 | 354 | 624,800 |
| 2025/05/09 | 385 | 418 | 334 | 345 | 368,800 |
| 2025/05/08 | 332 | 403 | 327 | 377 | 269,500 |
| 2025/05/07 | 320 | 332 | 320 | 332 | 7,200 |
| 2025/05/02 | 333 | 335 | 316 | 317 | 12,200 |
| 2025/05/01 | 330 | 336 | 328 | 336 | 1,800 |
| 2025/04/30 | 335 | 338 | 326 | 332 | 23,400 |
| 2025/04/28 | 346 | 346 | 336 | 339 | 8,800 |
| 2025/04/25 | 348 | 357 | 347 | 347 | 11,900 |
| 2025/04/24 | 366 | 366 | 348 | 349 | 36,000 |
| 2025/04/23 | 345 | 410 | 339 | 360 | 382,200 |
| 2025/04/22 | 341 | 385 | 336 | 344 | 49,600 |
| 2025/04/21 | 341 | 349 | 336 | 342 | 39,800 |
| 2025/04/18 | 355 | 375 | 331 | 333 | 42,600 |
| 2025/04/17 | 350 | 419 | 346 | 348 | 210,000 |
| 2025/04/16 | 370 | 410 | 351 | 358 | 93,700 |
| 2025/04/15 | 302 | 372 | 301 | 367 | 361,300 |
| 2025/04/14 | 288 | 360 | 286 | 293 | 459,200 |
| 2025/04/11 | 282 | 351 | 279 | 284 | 266,600 |
| 2025/04/10 | 291 | 291 | 276 | 280 | 4,800 |
| 2025/04/09 | 272 | 290 | 270 | 285 | 19,900 |
| 2025/04/08 | 301 | 301 | 283 | 288 | 27,600 |
| 2025/04/07 | 279 | 334 | 265 | 302 | 25,600 |
| 2025/04/04 | 282 | 286 | 263 | 286 | 7,200 |
| 2025/04/03 | 289 | 289 | 282 | 286 | 2,000 |
| 2025/04/02 | 288 | 289 | 288 | 289 | 1,100 |
| 2025/04/01 | 291 | 291 | 289 | 290 | 2,400 |
| 2025/03/31 | 290 | 290 | 282 | 289 | 24,200 |
| 2025/03/28 | 287 | 292 | 287 | 290 | 7,500 |
| 2025/03/27 | 291 | 326 | 285 | 287 | 52,600 |
| 2025/03/26 | 290 | 295 | 290 | 290 | 4,200 |
| 2025/03/25 | 287 | 290 | 286 | 290 | 4,100 |
| 2025/03/24 | 290 | 290 | 288 | 290 | 1,200 |
| 2025/03/21 | 297 | 299 | 286 | 287 | 9,200 |
| 2025/03/19 | 294 | 294 | 293 | 293 | 2,100 |
| 2025/03/18 | 289 | 295 | 288 | 294 | 3,100 |
| 2025/03/17 | 293 | 293 | 283 | 290 | 6,200 |
| 2025/03/14 | 288 | 290 | 280 | 290 | 10,600 |
| 2025/03/13 | 289 | 292 | 285 | 288 | 8,200 |
| 2025/03/12 | 293 | 293 | 285 | 292 | 12,900 |
| 2025/03/11 | 298 | 298 | 289 | 292 | 6,800 |
| 2025/03/10 | 302 | 304 | 285 | 299 | 22,800 |
| 2025/03/07 | 308 | 308 | 304 | 306 | 3,300 |
| 2025/03/06 | 304 | 307 | 302 | 306 | 22,300 |
| 2025/03/05 | 304 | 306 | 302 | 305 | 3,400 |
| 2025/03/04 | 304 | 305 | 303 | 305 | 8,500 |
| 2025/03/03 | 308 | 308 | 302 | 307 | 3,300 |
| 2025/02/28 | 308 | 308 | 302 | 305 | 8,400 |
| 2025/02/27 | 313 | 313 | 310 | 311 | 700 |
| 2025/02/26 | 314 | 314 | 311 | 313 | 2,200 |
| 2025/02/25 | 310 | 315 | 310 | 314 | 300 |
| 2025/02/21 | 312 | 315 | 311 | 314 | 400 |
| 2025/02/20 | 311 | 315 | 311 | 315 | 400 |
| 2025/02/19 | 315 | 315 | 305 | 312 | 6,200 |
| 2025/02/18 | 317 | 317 | 314 | 314 | 3,800 |
| 2025/02/17 | 316 | 317 | 316 | 316 | 4,000 |
| 2025/02/14 | 313 | 314 | 306 | 314 | 5,300 |
| 2025/02/13 | 311 | 317 | 311 | 312 | 2,500 |
| 2025/02/12 | 309 | 311 | 307 | 311 | 2,900 |
| 2025/02/10 | 313 | 319 | 308 | 319 | 7,500 |
| 2025/02/07 | 312 | 312 | 310 | 310 | 2,300 |
| 2025/02/06 | 313 | 314 | 301 | 313 | 5,200 |
| 2025/02/05 | 307 | 313 | 305 | 313 | 3,900 |
| 2025/02/04 | 306 | 313 | 306 | 312 | 1,800 |
| 2025/02/03 | 313 | 313 | 306 | 307 | 10,000 |
| 2025/01/31 | 313 | 314 | 313 | 313 | 4,100 |
| 2025/01/30 | 315 | 315 | 311 | 313 | 1,700 |
| 2025/01/29 | 318 | 318 | 311 | 315 | 4,500 |
| 2025/01/28 | 313 | 320 | 312 | 318 | 2,200 |
| 2025/01/27 | 318 | 318 | 316 | 317 | 800 |
| 2025/01/24 | 316 | 321 | 316 | 320 | 1,100 |
| 2025/01/23 | 318 | 318 | 318 | 318 | 1,200 |
| 2025/01/22 | 317 | 318 | 309 | 318 | 1,400 |
| 2025/01/21 | 323 | 323 | 304 | 317 | 4,100 |
| 2025/01/20 | 312 | 323 | 312 | 320 | 1,900 |
| 2025/01/17 | 323 | 323 | 314 | 320 | 2,900 |
| 2025/01/16 | 324 | 324 | 316 | 323 | 2,200 |
| 2025/01/15 | 313 | 321 | 313 | 317 | 3,100 |
| 2025/01/14 | 321 | 321 | 316 | 321 | 2,600 |
| 2025/01/10 | 320 | 323 | 320 | 323 | 2,900 |
| 2025/01/09 | 322 | 326 | 320 | 326 | 2,600 |
| 2025/01/08 | 317 | 324 | 317 | 324 | 24,900 |
| 2025/01/07 | 314 | 321 | 312 | 316 | 14,600 |
| 2025/01/06 | 309 | 316 | 309 | 315 | 12,200 |
| 2024/12/30 | 302 | 311 | 302 | 309 | 7,700 |
| 2024/12/27 | 301 | 308 | 301 | 308 | 9,100 |
| 2024/12/26 | 308 | 308 | 290 | 299 | 51,700 |
| 2024/12/25 | 312 | 313 | 296 | 306 | 40,400 |
| 2024/12/24 | 323 | 323 | 314 | 315 | 12,800 |
| 2024/12/23 | 332 | 332 | 301 | 323 | 40,800 |
| 2024/12/20 | 343 | 343 | 331 | 332 | 14,500 |
| 2024/12/19 | 343 | 344 | 337 | 344 | 11,700 |
| 2024/12/18 | 342 | 344 | 339 | 344 | 4,500 |
| 2024/12/17 | 348 | 348 | 341 | 347 | 900 |
| 2024/12/16 | 348 | 348 | 345 | 348 | 4,600 |
| 2024/12/13 | 349 | 350 | 341 | 350 | 2,300 |
| 2024/12/12 | 346 | 352 | 346 | 349 | 5,500 |
| 2024/12/11 | 355 | 355 | 349 | 354 | 24,900 |
| 2024/12/10 | 355 | 355 | 348 | 352 | 3,100 |
| 2024/12/09 | 354 | 356 | 354 | 355 | 6,900 |
| 2024/12/06 | 365 | 365 | 354 | 356 | 7,300 |
| 2024/12/05 | 367 | 369 | 345 | 368 | 21,300 |
| 2024/12/04 | 371 | 372 | 366 | 368 | 2,900 |
| 2024/12/03 | 375 | 375 | 371 | 371 | 3,500 |
| 2024/12/02 | 380 | 380 | 371 | 377 | 3,200 |
| 2024/11/29 | 378 | 381 | 372 | 380 | 15,200 |
| 2024/11/28 | 387 | 387 | 380 | 380 | 8,600 |
| 2024/11/27 | 390 | 392 | 384 | 389 | 1,200 |
| 2024/11/26 | 389 | 393 | 385 | 392 | 6,500 |
| 2024/11/25 | 393 | 394 | 387 | 394 | 3,200 |
| 2024/11/22 | 393 | 397 | 393 | 397 | 2,600 |
| 2024/11/19 | 395 | 397 | 391 | 397 | 8,700 |
| 2024/11/18 | 395 | 396 | 390 | 396 | 1,300 |
| 2024/11/15 | 396 | 396 | 385 | 395 | 3,300 |
| 2024/11/14 | 392 | 396 | 384 | 396 | 12,600 |
| 2024/11/13 | 395 | 398 | 390 | 396 | 15,600 |
| 2024/11/12 | 399 | 400 | 397 | 399 | 15,900 |
| 2024/11/11 | 404 | 404 | 397 | 402 | 3,300 |
| 2024/11/08 | 406 | 409 | 400 | 404 | 14,900 |
| 2024/11/07 | 410 | 410 | 399 | 405 | 7,700 |
| 2024/11/06 | 402 | 408 | 400 | 408 | 9,500 |
| 2024/11/05 | 403 | 408 | 402 | 408 | 1,600 |
| 2024/11/01 | 406 | 408 | 405 | 408 | 1,200 |
| 2024/10/31 | 406 | 406 | 405 | 405 | 300 |
| 2024/10/30 | 405 | 406 | 402 | 405 | 600 |
| 2024/10/29 | 406 | 410 | 403 | 403 | 2,400 |
| 2024/10/28 | 406 | 409 | 406 | 409 | 400 |
| 2024/10/25 | 408 | 408 | 401 | 408 | 3,000 |
| 2024/10/24 | 411 | 411 | 405 | 410 | 1,700 |
| 2024/10/23 | 409 | 410 | 396 | 409 | 2,400 |
| 2024/10/22 | 408 | 409 | 390 | 409 | 10,300 |
| 2024/10/21 | 412 | 412 | 410 | 410 | 200 |
| 2024/10/18 | 409 | 412 | 409 | 412 | 3,600 |
| 2024/10/17 | 411 | 411 | 403 | 411 | 5,000 |
| 2024/10/16 | 404 | 411 | 402 | 411 | 2,400 |
| 2024/10/15 | 412 | 412 | 398 | 408 | 12,200 |
| 2024/10/11 | 411 | 412 | 405 | 412 | 5,200 |
| 2024/10/10 | 413 | 413 | 411 | 411 | 600 |
| 2024/10/09 | 408 | 413 | 407 | 413 | 3,800 |
| 2024/10/08 | 408 | 412 | 407 | 410 | 3,500 |
| 2024/10/07 | 409 | 414 | 405 | 412 | 3,300 |
| 2024/10/04 | 403 | 403 | 403 | 403 | 1,000 |
| 2024/10/03 | 411 | 411 | 404 | 409 | 3,000 |
| 2024/10/02 | 412 | 412 | 399 | 411 | 5,100 |
| 2024/10/01 | 411 | 414 | 411 | 412 | 500 |
| 2024/09/30 | 404 | 413 | 400 | 410 | 3,600 |
| 2024/09/27 | 406 | 409 | 399 | 405 | 4,800 |
| 2024/09/26 | 406 | 409 | 404 | 405 | 3,500 |
| 2024/09/25 | 410 | 410 | 405 | 406 | 7,600 |
| 2024/09/24 | 415 | 417 | 410 | 410 | 1,800 |
| 2024/09/20 | 416 | 418 | 416 | 418 | 1,800 |
| 2024/09/19 | 417 | 418 | 417 | 418 | 700 |
| 2024/09/18 | 420 | 420 | 411 | 418 | 2,200 |
| 2024/09/17 | 427 | 427 | 410 | 420 | 3,600 |
| 2024/09/13 | 425 | 426 | 425 | 426 | 200 |
| 2024/09/12 | 427 | 427 | 422 | 424 | 1,200 |
| 2024/09/11 | 420 | 425 | 419 | 424 | 3,100 |
| 2024/09/09 | 426 | 428 | 422 | 428 | 1,700 |
| 2024/09/06 | 429 | 431 | 423 | 426 | 7,400 |
| 2024/09/05 | 426 | 426 | 426 | 426 | 300 |
| 2024/09/04 | 427 | 429 | 423 | 426 | 2,200 |
| 2024/09/03 | 427 | 430 | 425 | 429 | 2,500 |
| 2024/09/02 | 428 | 428 | 424 | 426 | 4,100 |
| 2024/08/30 | 428 | 429 | 427 | 427 | 4,000 |
| 2024/08/29 | 434 | 434 | 423 | 431 | 5,700 |
| 2024/08/28 | 433 | 435 | 432 | 434 | 1,100 |
| 2024/08/27 | 431 | 435 | 431 | 433 | 3,100 |
| 2024/08/26 | 438 | 438 | 432 | 434 | 3,000 |
| 2024/08/23 | 436 | 437 | 436 | 437 | 800 |
| 2024/08/22 | 438 | 438 | 436 | 436 | 300 |
| 2024/08/21 | 433 | 436 | 433 | 434 | 2,800 |
| 2024/08/20 | 433 | 435 | 433 | 433 | 1,200 |
| 2024/08/19 | 430 | 432 | 427 | 432 | 2,600 |
| 2024/08/16 | 424 | 431 | 423 | 430 | 6,500 |
| 2024/08/15 | 423 | 424 | 418 | 424 | 5,500 |
| 2024/08/14 | 424 | 424 | 419 | 423 | 6,000 |